| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 44.52 | 45.88 | 44.21 | 44.61 | 44.61 | +0.13 (+0.29%) | 1,031,762 |
| 24 Aug 2021 | CNY | 44.5 | 45.45 | 44.1 | 44.48 | 44.48 | -0.08 (-0.18%) | 1,111,987 |
| 23 Aug 2021 | CNY | 44.91 | 44.91 | 42.95 | 44.56 | 44.56 | -3 (-6.31%) | 1,895,818 |
| 20 Aug 2021 | CNY | 48.45 | 48.45 | 46.13 | 47.56 | 47.56 | -0.57 (-1.18%) | 978,345 |
| 19 Aug 2021 | CNY | 47.3 | 48.7 | 47.2 | 48.13 | 48.13 | +0.68 (+1.43%) | 1,025,784 |
| 18 Aug 2021 | CNY | 47.26 | 48.26 | 46.55 | 47.45 | 47.45 | +0.18 (+0.38%) | 830,589 |
| 17 Aug 2021 | CNY | 47.7 | 48.63 | 47.12 | 47.27 | 47.27 | -0.6 (-1.25%) | 1,166,583 |
| 16 Aug 2021 | CNY | 45.9 | 48.6 | 45.9 | 47.87 | 47.87 | +1.82 (+3.95%) | 1,294,172 |
| 13 Aug 2021 | CNY | 47.28 | 47.36 | 45.74 | 46.05 | 46.05 | -1.22 (-2.58%) | 824,617 |
| 12 Aug 2021 | CNY | 47.05 | 48.08 | 47.05 | 47.27 | 47.27 | -0.37 (-0.78%) | 580,281 |
| 11 Aug 2021 | CNY | 47.41 | 47.98 | 47.03 | 47.64 | 47.64 | +0.22 (+0.46%) | 769,111 |
| 10 Aug 2021 | CNY | 47.15 | 47.96 | 46.82 | 47.42 | 47.42 | -0.13 (-0.27%) | 710,991 |
| 9 Aug 2021 | CNY | 44.66 | 48.1 | 44.6 | 47.55 | 47.55 | +2.96 (+6.64%) | 1,353,415 |
| 6 Aug 2021 | CNY | 45.2 | 45.41 | 44.53 | 44.59 | 44.59 | -0.8 (-1.76%) | 645,532 |
| 5 Aug 2021 | CNY | 46.63 | 46.85 | 45.37 | 45.39 | 45.39 | -1.6 (-3.40%) | 858,643 |
| 4 Aug 2021 | CNY | 47.6 | 48.27 | 46.97 | 46.99 | 46.99 | -0.71 (-1.49%) | 771,938 |
| 3 Aug 2021 | CNY | 47.43 | 48.99 | 47.1 | 47.7 | 47.7 | +0.42 (+0.89%) | 1,083,456 |
| 2 Aug 2021 | CNY | 46.35 | 47.55 | 45.37 | 47.28 | 47.28 | +0.93 (+2.01%) | 836,988 |
| 30 Jul 2021 | CNY | 46.57 | 46.57 | 45.28 | 46.35 | 46.35 | -0.33 (-0.71%) | 652,785 |
| 29 Jul 2021 | CNY | 45.83 | 47 | 45.69 | 46.68 | 46.68 | +0.76 (+1.66%) | 855,878 |
| 28 Jul 2021 | CNY | 45.2 | 46.7 | 44.48 | 45.92 | 45.92 | +0.02 (+0.04%) | 1,005,150 |
| 27 Jul 2021 | CNY | 47.29 | 47.68 | 45.9 | 45.9 | 45.9 | -1.4 (-2.96%) | 1,009,185 |
| 26 Jul 2021 | CNY | 47.31 | 48.98 | 47.07 | 47.3 | 47.3 | +0.41 (+0.87%) | 1,315,742 |
| 23 Jul 2021 | CNY | 48.37 | 48.69 | 46.83 | 46.89 | 46.89 | -1.51 (-3.12%) | 1,262,018 |
| 22 Jul 2021 | CNY | 49.25 | 49.66 | 48.3 | 48.4 | 48.4 | -0.9 (-1.83%) | 1,267,835 |
| 21 Jul 2021 | CNY | 50.02 | 50.76 | 49.1 | 49.3 | 49.3 | -0.82 (-1.64%) | 1,037,799 |
| 20 Jul 2021 | CNY | 49.6 | 50.28 | 49.16 | 50.12 | 50.12 | +0.43 (+0.87%) | 572,205 |
| 19 Jul 2021 | CNY | 51 | 51.3 | 49.67 | 49.69 | 49.69 | -1.31 (-2.57%) | 912,668 |
| 16 Jul 2021 | CNY | 51.07 | 51.56 | 50.5 | 51 | 51 | -0.08 (-0.16%) | 587,010 |
| 15 Jul 2021 | CNY | 52.4 | 52.64 | 50.4 | 51.08 | 51.08 | -1.36 (-2.59%) | 1,263,371 |
